PG&E Corporation PCG
NYSE · United States · Utilities
$11.97-0.29 (-2.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.95 | -2.45% | $12.19 | $12.15 | $11.90 | 3.97M |
| 2026-09-30 | $12.25 | +0.57% | $12.20 | $12.28 | $12.09 | 48.27M |
| 2026-09-29 | $12.18 | +1.92% | $11.95 | $12.18 | $11.77 | 46.27M |
| 2026-09-28 | $11.95 | -3.16% | $12.31 | $12.44 | $11.91 | 33.09M |
| 2026-09-25 | $12.34 | +0.16% | $12.38 | $12.42 | $12.17 | 33.44M |
| 2026-09-24 | $12.32 | -0.73% | $12.48 | $12.51 | $12.02 | 42.65M |
| 2026-09-23 | $12.41 | -3.65% | $12.60 | $12.75 | $12.38 | 49.33M |
| 2026-09-22 | $12.88 | -0.46% | $13.03 | $13.15 | $12.77 | 60.75M |
| 2026-09-21 | $12.94 | -1.97% | $13.25 | $13.28 | $12.92 | 48.39M |
| 2026-09-18 | $13.20 | -1.35% | $13.29 | $13.39 | $13.16 | 37.28M |
| 2026-09-17 | $13.38 | +0.22% | $13.45 | $13.59 | $13.24 | 26.29M |
| 2026-09-16 | $13.35 | +1.52% | $13.33 | $13.43 | $13.22 | 22.52M |
| 2026-09-15 | $13.15 | -3.31% | $13.71 | $13.74 | $13.08 | 32.23M |
| 2026-09-14 | $13.60 | -1.45% | $13.84 | $14.02 | $13.54 | 38.24M |
| 2026-09-11 | $13.80 | -1.64% | $14.15 | $14.24 | $13.74 | 26.76M |
| 2026-09-10 | $14.03 | -1.13% | $14.16 | $14.34 | $13.85 | 40.54M |
| 2026-09-09 | $14.19 | -4.25% | $14.83 | $14.87 | $14.16 | 55.40M |
| 2026-09-08 | $14.82 | +3.64% | $14.26 | $14.92 | $14.26 | 66.16M |
| 2026-09-04 | $14.30 | +2.44% | $13.80 | $14.32 | $13.74 | 46.99M |
| 2026-09-03 | $13.96 | +4.73% | $13.35 | $14.11 | $13.30 | 65.62M |
| 2026-09-02 | $13.33 | -5.19% | $13.56 | $13.57 | $12.59 | 118.88M |
| 2026-09-01 | $14.06 | +5.95% | $13.30 | $14.79 | $13.05 | 144.64M |
| 2026-08-31 | $13.27 | -20.06% | $13.26 | $13.70 | $13.09 | 154.04M |
| 2026-08-28 | $16.60 | -7.52% | $18.22 | $18.35 | $15.84 | 114.38M |
| 2026-08-27 | $17.95 | -1.48% | $18.03 | $18.10 | $17.51 | 27.50M |
| 2026-08-26 | $18.22 | -0.76% | $18.26 | $18.40 | $17.84 | 17.28M |
| 2026-08-25 | $18.36 | +1.38% | $18.11 | $18.38 | $18.03 | 15.22M |
| 2026-08-24 | $18.11 | +2.90% | $17.64 | $18.14 | $17.60 | 21.81M |
| 2026-08-21 | $17.60 | -2.00% | $18.06 | $18.09 | $17.46 | 26.60M |
| 2026-08-20 | $17.96 | +1.76% | $17.63 | $18.41 | $17.62 | 49.68M |
| 2026-08-19 | $17.65 | -0.95% | $17.95 | $18.02 | $17.61 | 17.20M |
| 2026-08-18 | $17.82 | +1.83% | $17.70 | $17.99 | $17.70 | 16.11M |
| 2026-08-17 | $17.50 | -1.91% | $17.77 | $17.82 | $17.45 | 19.23M |
| 2026-08-14 | $17.84 | +2.18% | $17.43 | $17.85 | $17.38 | 22.03M |
| 2026-08-13 | $17.46 | +0.46% | $17.41 | $17.80 | $16.95 | 39.85M |
| 2026-08-12 | $17.38 | +0.46% | $17.36 | $17.40 | $17.20 | 17.64M |
| 2026-08-11 | $17.30 | +1.53% | $17.05 | $17.44 | $16.94 | 15.98M |
| 2026-08-10 | $17.04 | -2.41% | $17.38 | $17.45 | $17.02 | 17.08M |
| 2026-08-07 | $17.46 | +2.71% | $16.94 | $17.60 | $16.88 | 28.79M |
| 2026-08-06 | $17.00 | -1.16% | $17.38 | $17.46 | $16.94 | 20.54M |
| 2026-08-05 | $17.20 | -1.43% | $17.36 | $17.60 | $16.99 | 27.41M |
| 2026-08-04 | $17.45 | +0.11% | $17.27 | $17.65 | $17.14 | 41.40M |
| 2026-08-03 | $17.43 | +0.29% | $17.42 | $17.51 | $16.95 | 39.51M |
| 2026-07-31 | $17.38 | -2.25% | $17.70 | $17.79 | $17.37 | 28.54M |
| 2026-07-30 | $17.78 | +0.40% | $17.66 | $17.83 | $17.34 | 36.49M |
| 2026-07-29 | $17.71 | -0.39% | $17.90 | $17.93 | $17.63 | 24.37M |
| 2026-07-28 | $17.78 | +1.02% | $17.76 | $18.44 | $17.72 | 23.83M |
| 2026-07-27 | $17.60 | -1.40% | $17.77 | $17.99 | $17.50 | 15.77M |
| 2026-07-24 | $17.85 | +1.77% | $17.66 | $17.98 | $17.52 | 32.83M |
| 2026-07-23 | $17.54 | -3.15% | $17.81 | $17.99 | $17.46 | 38.98M |
| 2026-07-22 | $18.11 | +3.54% | $17.60 | $18.11 | $17.50 | 22.97M |
| 2026-07-21 | $17.49 | +0.34% | $17.42 | $17.61 | $17.28 | 16.65M |
| 2026-07-20 | $17.43 | +0.64% | $17.37 | $17.49 | $17.29 | 10.74M |
| 2026-07-17 | $17.32 | -1.20% | $17.71 | $17.85 | $17.27 | 14.10M |
| 2026-07-16 | $17.53 | +0.11% | $17.56 | $17.69 | $17.37 | 15.59M |
| 2026-07-15 | $17.51 | +0.40% | $17.43 | $17.56 | $17.29 | 17.28M |
| 2026-07-14 | $17.44 | +0.40% | $17.60 | $17.81 | $17.30 | 14.80M |
| 2026-07-13 | $17.37 | +1.16% | $17.20 | $17.56 | $17.19 | 8.88M |
| 2026-07-10 | $17.17 | -0.06% | $17.19 | $17.25 | $17.02 | 9.76M |
| 2026-07-09 | $17.18 | +0.76% | $17.08 | $17.24 | $16.99 | 10.69M |
| 2026-07-08 | $17.05 | -0.76% | $17.21 | $17.24 | $16.96 | 11.58M |
| 2026-07-07 | $17.18 | +2.14% | $16.91 | $17.39 | $16.85 | 17.84M |
| 2026-07-06 | $16.82 | -1.35% | $17.11 | $17.19 | $16.76 | 17.73M |
| 2026-07-02 | $17.05 | +2.90% | $16.79 | $17.10 | $16.65 | 12.40M |
| 2026-07-01 | $16.57 | -1.49% | $16.80 | $16.81 | $16.53 | 16.49M |
| 2026-06-30 | $16.82 | -2.44% | $17.10 | $17.13 | $16.81 | 17.78M |
| 2026-06-29 | $17.24 | -0.81% | $17.37 | $17.44 | $17.18 | 11.26M |
| 2026-06-26 | $17.38 | +1.76% | $17.19 | $17.41 | $17.15 | 23.43M |
| 2026-06-25 | $17.08 | -0.23% | $17.23 | $17.33 | $16.94 | 20.42M |
| 2026-06-24 | $17.12 | +2.09% | $16.95 | $17.13 | $16.92 | 22.71M |
| 2026-06-23 | $16.77 | +0.84% | $16.67 | $16.92 | $16.58 | 29.57M |
| 2026-06-22 | $16.63 | +0.91% | $16.48 | $16.68 | $16.46 | 18.66M |
| 2026-06-18 | $16.48 | +0.24% | $16.45 | $16.70 | $16.40 | 34.68M |
| 2026-06-17 | $16.44 | -1.79% | $16.76 | $16.76 | $16.35 | 26.10M |
| 2026-06-16 | $16.74 | +0.97% | $16.61 | $16.97 | $16.59 | 12.31M |
| 2026-06-15 | $16.58 | -2.18% | $16.71 | $16.97 | $16.35 | 21.60M |
| 2026-06-12 | $16.95 | +0.95% | $16.86 | $17.03 | $16.82 | 9.43M |
| 2026-06-11 | $16.79 | +0.42% | $16.76 | $16.93 | $16.67 | 13.91M |
| 2026-06-10 | $16.72 | +0.84% | $16.84 | $16.85 | $16.58 | 12.58M |
| 2026-06-09 | $16.58 | +0.61% | $16.55 | $16.79 | $16.42 | 14.63M |
| 2026-06-08 | $16.48 | -3.68% | $17.13 | $17.13 | $16.40 | 16.71M |
| 2026-06-05 | $17.11 | +1.72% | $16.86 | $17.25 | $16.83 | 14.41M |
| 2026-06-04 | $16.82 | -0.18% | $16.99 | $17.06 | $16.61 | 21.50M |
| 2026-06-03 | $16.85 | +1.69% | $16.62 | $17.07 | $16.61 | 35.09M |
| 2026-06-02 | $16.57 | +2.60% | $16.23 | $16.71 | $16.20 | 16.15M |
| 2026-06-01 | $16.15 | -1.16% | $16.13 | $16.39 | $16.13 | 12.79M |
| 2026-05-29 | $16.34 | +0.31% | $16.31 | $16.38 | $16.10 | 24.75M |
| 2026-05-28 | $16.29 | -1.45% | $16.52 | $16.62 | $16.28 | 15.03M |
| 2026-05-27 | $16.53 | +0.67% | $16.50 | $16.70 | $16.33 | 12.34M |
| 2026-05-26 | $16.42 | -0.42% | $16.54 | $16.75 | $16.39 | 14.42M |